Salasar Techno Engineering Limited (BOM:540642)
India · Delayed Price · Currency is INR 8.47
-0.28 (-3.20%)
At close: Feb 13, 2026
BOM:540642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.70 | 8.70 | 8.43 | 8.47 | 8.47 | -3.20% | 242,588 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.70 | 8.75 | 8.75 | -1.46% | 120,065 |
| Feb 11, 2026 | 8.99 | 9.04 | 8.80 | 8.88 | 8.88 | -1.22% | 295,294 |
| Feb 10, 2026 | 8.80 | 9.05 | 8.70 | 8.99 | 8.99 | 2.39% | 473,432 |
| Feb 9, 2026 | 8.32 | 8.85 | 8.31 | 8.78 | 8.78 | 6.17% | 639,706 |
| Feb 6, 2026 | 7.84 | 8.40 | 7.84 | 8.27 | 8.27 | -2.01% | 144,218 |
| Feb 5, 2026 | 8.58 | 8.58 | 8.34 | 8.44 | 8.44 | -0.71% | 366,083 |
| Feb 4, 2026 | 8.00 | 8.59 | 7.90 | 8.50 | 8.50 | 6.92% | 878,653 |
| Feb 3, 2026 | 8.22 | 8.22 | 7.82 | 7.95 | 7.95 | 3.38% | 406,683 |
| Feb 2, 2026 | 7.84 | 8.20 | 7.51 | 7.69 | 7.69 | -0.39% | 215,067 |
| Feb 1, 2026 | 8.07 | 8.08 | 7.68 | 7.72 | 7.72 | -2.89% | 387,533 |
| Jan 30, 2026 | 7.74 | 8.05 | 7.70 | 7.95 | 7.95 | 2.58% | 397,141 |
| Jan 29, 2026 | 7.93 | 8.10 | 7.63 | 7.75 | 7.75 | -2.64% | 296,045 |
| Jan 28, 2026 | 7.54 | 8.05 | 7.54 | 7.96 | 7.96 | 5.57% | 324,249 |
| Jan 27, 2026 | 7.73 | 7.75 | 7.47 | 7.54 | 7.54 | -1.82% | 348,933 |
| Jan 23, 2026 | 7.84 | 7.94 | 7.60 | 7.68 | 7.68 | -2.17% | 261,519 |
| Jan 22, 2026 | 7.81 | 7.97 | 7.76 | 7.85 | 7.85 | 1.16% | 220,707 |
| Jan 21, 2026 | 7.99 | 8.04 | 7.66 | 7.76 | 7.76 | -3.24% | 439,160 |
| Jan 20, 2026 | 8.47 | 8.55 | 7.95 | 8.02 | 8.02 | -5.31% | 529,658 |
| Jan 19, 2026 | 8.49 | 8.52 | 8.31 | 8.47 | 8.47 | - | 156,431 |
| Jan 16, 2026 | 8.49 | 8.59 | 8.44 | 8.47 | 8.47 | -0.94% | 336,224 |
| Jan 14, 2026 | 8.46 | 8.57 | 8.46 | 8.55 | 8.55 | 0.35% | 237,436 |
| Jan 13, 2026 | 8.73 | 8.73 | 8.49 | 8.52 | 8.52 | -0.93% | 307,962 |
| Jan 12, 2026 | 8.81 | 8.91 | 8.48 | 8.60 | 8.60 | -2.38% | 361,704 |
| Jan 9, 2026 | 9.15 | 9.20 | 8.75 | 8.81 | 8.81 | -3.50% | 492,969 |
| Jan 8, 2026 | 9.35 | 9.43 | 9.00 | 9.13 | 9.13 | -2.46% | 443,519 |
| Jan 7, 2026 | 8.95 | 9.45 | 8.86 | 9.36 | 9.36 | 4.82% | 1,045,232 |
| Jan 6, 2026 | 8.83 | 8.97 | 8.75 | 8.93 | 8.93 | 1.13% | 177,242 |
| Jan 5, 2026 | 8.83 | 8.92 | 8.81 | 8.83 | 8.83 | -1.01% | 171,965 |
| Jan 2, 2026 | 8.85 | 9.00 | 8.83 | 8.92 | 8.92 | 0.68% | 243,060 |
| Jan 1, 2026 | 8.87 | 8.93 | 8.80 | 8.86 | 8.86 | 0.23% | 206,697 |
| Dec 31, 2025 | 8.80 | 8.98 | 8.78 | 8.84 | 8.84 | 0.45% | 314,082 |
| Dec 30, 2025 | 8.93 | 9.00 | 8.69 | 8.80 | 8.80 | -1.57% | 459,270 |
| Dec 29, 2025 | 9.13 | 9.16 | 8.91 | 8.94 | 8.94 | -2.72% | 8,889,918 |
| Dec 26, 2025 | 9.44 | 9.44 | 9.08 | 9.19 | 9.19 | -1.92% | 847,923 |
| Dec 24, 2025 | 9.04 | 9.49 | 8.98 | 9.37 | 9.37 | 3.88% | 877,011 |
| Dec 23, 2025 | 8.85 | 9.15 | 8.85 | 9.02 | 9.02 | 0.11% | 259,585 |
| Dec 22, 2025 | 9.15 | 9.21 | 8.95 | 9.01 | 9.01 | -0.77% | 356,588 |
| Dec 19, 2025 | 9.00 | 9.10 | 8.90 | 9.08 | 9.08 | 1.79% | 341,704 |
| Dec 18, 2025 | 8.95 | 8.96 | 8.80 | 8.92 | 8.92 | -0.34% | 305,260 |
| Dec 17, 2025 | 9.03 | 9.13 | 8.89 | 8.95 | 8.95 | -0.78% | 272,431 |
| Dec 16, 2025 | 9.47 | 9.47 | 9.01 | 9.02 | 9.02 | -0.33% | 188,925 |
| Dec 15, 2025 | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | 0.11% | 180,310 |
| Dec 12, 2025 | 9.03 | 9.09 | 9.01 | 9.04 | 9.04 | 0.11% | 254,233 |
| Dec 11, 2025 | 9.18 | 9.18 | 8.95 | 9.03 | 9.03 | -0.44% | 218,434 |
| Dec 10, 2025 | 9.10 | 9.16 | 9.04 | 9.07 | 9.07 | - | 259,317 |
| Dec 9, 2025 | 8.90 | 9.19 | 8.76 | 9.07 | 9.07 | 0.33% | 459,805 |
| Dec 8, 2025 | 9.00 | 9.32 | 8.89 | 9.04 | 9.04 | 0.33% | 449,485 |
| Dec 5, 2025 | 9.11 | 9.48 | 8.93 | 9.01 | 9.01 | -1.53% | 535,794 |
| Dec 4, 2025 | 9.14 | 9.25 | 9.05 | 9.15 | 9.15 | -0.76% | 529,688 |